Singapore markets closed
Straits Times Index
3,246.33 -13.70 (-0.42%) Nikkei
26,717.34 +547.04 (+2.09%) Hang Seng
23,550.08 -256.92 (-1.08%) FTSE 100
7,466.07 -88.24 (-1.17%) BTC-USD
37,747.62 +404.21 (+1.08%) CMC Crypto 200
863.83 +21.37 (+2.54%)
Uber Technologies, Inc. (UBER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220204C00045000 | 2022-01-28 3:55PM EST | 2022-02-04 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 146 | 914 | 76.56% |
| UBER220211C00045000 | 2022-01-28 3:56PM EST | 2022-02-11 | 0.13 | 0.12 | 0.17 | +0.05 | +62.50% | 98 | 10,591 | 78.71% |
| UBER220218C00045000 | 2022-01-28 3:58PM EST | 2022-02-18 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 2,329 | 51,842 | 69.34% |
| UBER220225C00045000 | 2022-01-28 3:13PM EST | 2022-02-25 | 0.21 | 0.21 | 0.32 | +0.02 | +10.53% | 278 | 290 | 63.87% |
| UBER220304C00045000 | 2022-01-28 3:34PM EST | 2022-03-04 | 0.30 | 0.28 | 0.42 | 0.00 | - | 295 | 426 | 61.33% |
| UBER220318C00045000 | 2022-01-28 3:55PM EST | 2022-03-18 | 0.52 | 0.52 | 0.55 | +0.11 | +26.83% | 4,482 | 30,162 | 58.55% |
| UBER220414C00045000 | 2022-01-28 3:36PM EST | 2022-04-14 | 0.73 | 0.78 | 0.85 | +0.07 | +10.61% | 1,095 | 4,356 | 53.88% |
| UBER220520C00045000 | 2022-01-28 3:39PM EST | 2022-05-20 | 1.20 | 1.27 | 1.37 | +0.16 | +15.38% | 246 | 12,731 | 53.15% |
| UBER220617C00045000 | 2022-01-28 3:58PM EST | 2022-06-17 | 1.55 | 1.55 | 1.66 | +0.30 | +24.00% | 1,891 | 28,990 | 51.59% |
| UBER220715C00045000 | 2022-01-28 12:33PM EST | 2022-07-15 | 1.62 | 1.77 | 1.97 | +0.02 | +1.25% | 3 | 602 | 50.37% |
| UBER220916C00045000 | 2022-01-28 3:51PM EST | 2022-09-16 | 2.53 | 2.48 | 2.70 | +0.31 | +13.96% | 322 | 1,476 | 50.18% |
| UBER230120C00045000 | 2022-01-28 3:56PM EST | 2023-01-20 | 3.69 | 3.60 | 3.85 | +0.39 | +11.82% | 69 | 12,661 | 49.94% |
| UBER230519C00045000 | 2022-01-27 3:25PM EST | 2023-05-19 | 4.47 | 4.80 | 5.80 | 0.00 | - | 11 | 643 | 52.44% |
| UBER230616C00045000 | 2022-01-28 10:50AM EST | 2023-06-16 | 4.32 | 5.00 | 6.30 | -0.33 | -7.10% | 2 | 158 | 53.09% |
| UBER240119C00045000 | 2022-01-28 3:56PM EST | 2024-01-19 | 7.00 | 6.50 | 7.20 | +0.65 | +10.24% | 32 | 2,328 | 50.47% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER220204P00045000 | 2022-01-28 11:36AM EST | 2022-02-04 | 10.80 | 9.50 | 9.95 | -0.10 | -0.92% | 7 | 148 | 113.67% |
| UBER220211P00045000 | 2022-01-28 3:38PM EST | 2022-02-11 | 10.41 | 9.75 | 10.10 | +0.41 | +4.10% | 5 | 325 | 77.54% |
| UBER220218P00045000 | 2022-01-28 3:59PM EST | 2022-02-18 | 10.02 | 9.80 | 10.10 | -0.91 | -8.33% | 37 | 15,867 | 65.63% |
| UBER220225P00045000 | 2022-01-28 10:24AM EST | 2022-02-25 | 12.15 | 9.80 | 10.30 | +1.35 | +12.50% | 1 | 12 | 63.57% |
| UBER220304P00045000 | 2022-01-25 10:11AM EST | 2022-03-04 | 10.67 | 9.95 | 10.45 | 0.00 | - | 2 | 14 | 64.11% |
| UBER220318P00045000 | 2022-01-28 3:59PM EST | 2022-03-18 | 10.30 | 10.20 | 10.40 | -0.87 | -7.79% | 25 | 22,319 | 57.72% |
| UBER220414P00045000 | 2022-01-28 10:04AM EST | 2022-04-14 | 12.30 | 10.50 | 10.70 | +0.92 | +8.08% | 1 | 1,137 | 53.81% |
| UBER220520P00045000 | 2022-01-26 2:10PM EST | 2022-05-20 | 10.22 | 10.90 | 11.30 | 0.00 | - | 1 | 188 | 53.03% |
| UBER220617P00045000 | 2022-01-28 3:53PM EST | 2022-06-17 | 11.40 | 11.15 | 11.40 | -0.25 | -2.15% | 21 | 17,605 | 51.66% |
| UBER220715P00045000 | 2022-01-28 2:49PM EST | 2022-07-15 | 12.00 | 11.40 | 11.60 | +1.10 | +10.09% | 2 | 263 | 49.66% |
| UBER220916P00045000 | 2022-01-28 1:08PM EST | 2022-09-16 | 12.60 | 12.05 | 12.25 | -0.15 | -1.18% | 8 | 1,898 | 48.93% |
| UBER230120P00045000 | 2022-01-27 3:13PM EST | 2023-01-20 | 13.60 | 13.00 | 13.65 | 0.00 | - | 46 | 20,145 | 50.05% |
| UBER230519P00045000 | 2021-11-23 11:42AM EST | 2023-05-19 | 10.15 | 9.45 | 9.95 | 0.00 | - | 17 | 20 | 13.87% |
| UBER230616P00045000 | 2022-01-11 10:59AM EST | 2023-06-16 | 10.39 | 14.00 | 15.40 | 0.00 | - | 5 | 415 | 52.88% |
| UBER240119P00045000 | 2022-01-27 10:11AM EST | 2024-01-19 | 15.30 | 15.30 | 15.85 | 0.00 | - | 1 | 4,398 | 46.51% |
© 2022 Yahoo. All rights reserved.
